Unilever PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	41.474	41.537	41.004	41.004	38.473	2,244,587
2021-11-17	41.501	41.573	41.049	41.474	38.913	1,319,056
2021-11-16	41.501	41.704	41.194	41.411	38.854	1,841,666
2021-11-15	41.474	41.505	40.796	41.505	38.943	2,385,378
2021-11-12	41.149	41.587	41.140	41.420	38.862	1,446,716
2021-11-11	41.415	41.600	41.194	41.289	38.740	1,999,456
2021-11-10	41.311	41.411	41.049	41.343	38.791	1,787,587
2021-11-09	41.027	41.316	40.801	41.257	38.710	1,648,038
2021-11-08	41.126	41.167	40.796	40.968	38.439	1,817,245
2021-11-05	41.185	41.487	41.067	41.144	38.604	2,183,854
2021-11-04	41.682	41.844	41.076	41.203	38.659	4,132,812
2021-11-03	41.971	42.034	41.754	42.016	39.021	1,649,511
2021-11-02	41.898	42.088	41.555	41.989	38.996	1,622,611
2021-11-01	42.025	42.124	41.627	41.844	38.862	1,887,100
2021-10-29	41.546	41.889	41.216	41.826	38.845	3,376,737
2021-10-28	41.636	41.867	41.532	41.636	38.669	1,926,207
2021-10-27	42.074	42.151	41.623	41.623	38.656	1,692,497
2021-10-26	41.907	42.120	41.754	42.034	39.038	1,741,783
2021-10-25	41.654	42.002	41.438	41.537	38.577	2,051,043
2021-10-22	41.510	41.907	41.411	41.596	38.631	1,795,394
2021-10-21	41.546	42.255	41.076	41.411	38.459	2,996,799
2021-10-20	40.815	41.162	40.733	40.950	38.032	2,067,123
2021-10-19	41.022	41.022	40.503	40.525	37.637	2,200,425
2021-10-18	41.094	41.316	40.846	40.968	38.048	1,561,637
2021-10-15	41.280	41.478	40.706	41.320	38.376	3,210,893
2021-10-14	41.284	41.402	41.049	41.374	38.426	1,610,338

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.